Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.82 | 54.89 | 54.80 | 54.83 | 48,009 | +0.12(+0.22%) |
May 30, 2019 | 54.68 | 54.75 | 54.66 | 54.71 | 44,856 | +0.00(+0.00%) |
May 29, 2019 | 54.67 | 54.72 | 54.67 | 54.71 | 62,869 | +0.11(+0.20%) |
May 28, 2019 | 54.60 | 54.64 | 54.58 | 54.60 | 99,596 | -0.04(-0.07%) |
May 24, 2019 | 54.55 | 54.64 | 54.55 | 54.64 | 39,180 | +0.07(+0.13%) |
May 23, 2019 | 54.53 | 54.65 | 54.53 | 54.56 | 87,356 | +0.01(+0.02%) |
May 22, 2019 | 54.51 | 54.55 | 54.46 | 54.55 | 67,656 | +0.05(+0.10%) |
May 21, 2019 | 54.53 | 54.53 | 54.48 | 54.50 | 124,207 | -0.01(-0.03%) |
May 20, 2019 | 54.54 | 54.55 | 54.50 | 54.51 | 51,558 | -0.01(-0.02%) |
May 17, 2019 | 54.54 | 54.54 | 54.50 | 54.53 | 69,752 | +0.03(+0.05%) |
May 16, 2019 | 54.54 | 54.54 | 54.48 | 54.50 | 90,290 | -0.01(-0.02%) |
May 15, 2019 | 54.55 | 54.55 | 54.50 | 54.51 | 101,973 | +0.08(+0.15%) |
May 14, 2019 | 54.45 | 54.45 | 54.42 | 54.43 | 50,852 | +0.02(+0.03%) |
May 13, 2019 | 54.42 | 54.46 | 54.41 | 54.41 | 83,787 | +0.06(+0.12%) |
May 10, 2019 | 54.35 | 54.36 | 54.32 | 54.35 | 41,056 | +0.03(+0.05%) |
May 09, 2019 | 54.38 | 54.38 | 54.23 | 54.32 | 122,499 | +0.09(+0.17%) |
May 08, 2019 | 54.31 | 54.31 | 54.21 | 54.23 | 108,383 | -0.05(-0.08%) |
May 07, 2019 | 54.23 | 54.31 | 54.19 | 54.27 | 56,562 | +0.09(+0.17%) |
May 06, 2019 | 54.22 | 54.22 | 54.18 | 54.18 | 72,089 | +0.07(+0.13%) |
May 03, 2019 | 54.05 | 54.12 | 54.05 | 54.11 | 210,801 | +0.10(+0.18%) |
May 02, 2019 | 54.01 | 54.07 | 54.01 | 54.01 | 77,373 | -0.03(-0.05%) |
May 01, 2019 | 54.02 | 54.11 | 54.00 | 54.04 | 95,314 | +0.01(+0.01%) |
Apr 30, 2019 | 54.03 | 54.03 | 54.00 | 54.03 | 52,539 | +0.02(+0.03%) |
Apr 29, 2019 | 53.99 | 54.01 | 53.94 | 54.01 | 79,272 | +0.05(+0.08%) |
Apr 26, 2019 | 54.00 | 54.00 | 53.95 | 53.97 | 77,837 | +0.12(+0.22%) |
Apr 25, 2019 | 53.82 | 53.93 | 53.82 | 53.85 | 122,963 | -0.01(-0.02%) |
Apr 24, 2019 | 53.77 | 53.89 | 53.77 | 53.86 | 130,374 | +0.14(+0.27%) |
Apr 23, 2019 | 53.64 | 53.78 | 53.64 | 53.72 | 121,087 | +0.10(+0.19%) |
Apr 22, 2019 | 53.61 | 53.69 | 53.60 | 53.62 | 109,412 | -0.02(-0.03%) |
Apr 18, 2019 | 53.68 | 53.68 | 53.63 | 53.63 | 158,549 | -0.03(-0.05%) |
Apr 17, 2019 | 53.70 | 53.70 | 53.65 | 53.66 | 98,713 | -0.01(-0.02%) |
Apr 16, 2019 | 53.65 | 53.72 | 53.65 | 53.67 | 55,853 | -0.04(-0.07%) |
Apr 15, 2019 | 53.72 | 53.72 | 53.67 | 53.71 | 64,440 | +0.01(+0.02%) |
Apr 12, 2019 | 53.62 | 53.72 | 53.60 | 53.70 | 138,758 | +0.00(+0.01%) |
Apr 11, 2019 | 53.66 | 53.71 | 53.66 | 53.69 | 69,375 | -0.03(-0.06%) |
Apr 10, 2019 | 53.72 | 53.72 | 53.67 | 53.72 | 87,054 | +0.05(+0.10%) |
Apr 09, 2019 | 53.66 | 53.70 | 53.66 | 53.67 | 82,134 | +0.07(+0.14%) |
Apr 08, 2019 | 53.67 | 53.67 | 53.60 | 53.60 | 102,987 | -0.06(-0.12%) |
Apr 05, 2019 | 53.65 | 53.68 | 53.59 | 53.66 | 180,994 | +0.03(+0.05%) |
Apr 04, 2019 | 53.62 | 53.66 | 53.60 | 53.63 | 97,814 | -0.03(-0.05%) |
Apr 03, 2019 | 53.66 | 53.68 | 53.62 | 53.66 | 97,827 | -0.05(-0.08%) |
Apr 02, 2019 | 53.71 | 53.74 | 53.67 | 53.71 | 67,968 | +0.00(+0.00%) |
Apr 01, 2019 | 53.72 | 53.72 | 53.64 | 53.71 | 119,682 | -0.10(-0.18%) |
Mar 29, 2019 | 53.74 | 53.80 | 53.68 | 53.80 | 69,332 | +0.03(+0.05%) |
Mar 28, 2019 | 53.79 | 53.80 | 53.75 | 53.78 | 73,537 | +0.03(+0.05%) |
Mar 27, 2019 | 53.70 | 53.76 | 53.70 | 53.75 | 88,574 | +0.04(+0.07%) |
Mar 26, 2019 | 53.69 | 53.72 | 53.67 | 53.71 | 90,584 | +0.02(+0.04%) |
Mar 25, 2019 | 53.67 | 53.76 | 53.62 | 53.69 | 117,451 | +0.01(+0.01%) |
Mar 22, 2019 | 53.60 | 53.69 | 53.55 | 53.69 | 95,581 | +0.27(+0.51%) |
Mar 21, 2019 | 53.46 | 53.47 | 53.39 | 53.41 | 137,295 | -0.01(-0.02%) |
Mar 20, 2019 | 53.26 | 53.46 | 53.25 | 53.42 | 98,583 | +0.17(+0.32%) |
Mar 19, 2019 | 53.23 | 53.29 | 53.23 | 53.25 | 95,280 | +0.01(+0.01%) |
Mar 18, 2019 | 53.23 | 53.26 | 53.21 | 53.25 | 69,280 | -0.01(-0.03%) |
Mar 15, 2019 | 53.24 | 53.26 | 53.18 | 53.26 | 45,188 | +0.07(+0.14%) |
Mar 14, 2019 | 53.21 | 53.23 | 53.16 | 53.19 | 56,695 | -0.02(-0.03%) |
Mar 13, 2019 | 53.14 | 53.23 | 53.14 | 53.20 | 80,822 | -0.01(-0.02%) |
Mar 12, 2019 | 53.17 | 53.24 | 53.17 | 53.22 | 89,276 | +0.05(+0.08%) |
Mar 11, 2019 | 53.15 | 53.20 | 53.12 | 53.17 | 72,281 | +0.02(+0.03%) |
Mar 08, 2019 | 53.18 | 53.18 | 53.14 | 53.15 | 70,661 | +0.05(+0.10%) |
Mar 07, 2019 | 53.07 | 53.11 | 53.07 | 53.10 | 59,289 | +0.12(+0.22%) |
Mar 06, 2019 | 52.92 | 52.98 | 52.92 | 52.98 | 66,478 | +0.01(+0.02%) |
Mar 05, 2019 | 52.95 | 52.99 | 52.93 | 52.97 | 100,261 | +0.00(+0.01%) |
Mar 04, 2019 | 52.95 | 53.00 | 52.94 | 52.97 | 119,966 | +0.04(+0.08%) |